KissMeData/233990/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161039	57	100.00	KONEX			N	N	N	N		N	430	47	2	12.27	25308	63	6.27	336	430	336	440	326	383	401.71	0.00	0	0	488	435	409	356	330	422	343	15	57	100	220	1	1	14764898	63	-18.70	2.95	12	0.00	-23.00	146.00	735	20240304	-41.50	335	20230919	28.36	735	-41.50	20240304	336	27.98	20240628	735	-41.50	20240304	335	28.36	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
3	20240628	151052	57	100.00	KONEX			N	N	N	N		N	400	17	2	4.44	24878	62	6.18	336	429	336	440	326	383	401.26	0.00	0	0	488	435	409	356	330	422	343	15	57	100	220	1	1	14764898	59	-17.39	2.74	12	0.00	-23.00	146.00	735	20240304	-45.58	335	20230919	19.40	735	-45.58	20240304	336	19.05	20240628	735	-45.58	20240304	335	19.40	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
4	20240628	141051	57	100.00	KONEX			N	N	N	N		N	429	46	2	12.01	1446	4	0.40	336	429	336	440	326	383	361.50	0.00	0	0	488	435	409	356	330	422	343	15	57	100	220	1	1	14764898	63	-18.65	2.94	12	0.00	-23.00	146.00	735	20240304	-41.63	335	20230919	28.06	735	-41.63	20240304	336	27.68	20240628	735	-41.63	20240304	335	28.06	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
5	20240628	131050	57	100.00	KONEX			N	N	N	N		N	429	46	2	12.01	1446	4	0.40	336	429	336	440	326	383	361.50	0.00	0	0	488	435	409	356	330	422	343	15	57	100	220	1	1	14764898	63	-18.65	2.94	12	0.00	-23.00	146.00	735	20240304	-41.63	335	20230919	28.06	735	-41.63	20240304	336	27.68	20240628	735	-41.63	20240304	335	28.06	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
6	20240628	121048	57	100.00	KONEX			N	N	N	N		N	429	46	2	12.01	1446	4	0.40	336	429	336	440	326	383	361.50	0.00	0	0	488	435	409	356	330	422	343	15	57	100	220	1	1	14764898	63	-18.65	2.94	12	0.00	-23.00	146.00	735	20240304	-41.63	335	20230919	28.06	735	-41.63	20240304	336	27.68	20240628	735	-41.63	20240304	335	28.06	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
7	20240628	111031	57	100.00	KONEX			N	N	N	N		N	429	46	2	12.01	1446	4	0.40	336	429	336	440	326	383	361.50	0.00	0	0	488	435	409	356	330	422	343	15	57	100	220	1	1	14764898	63	-18.65	2.94	12	0.00	-23.00	146.00	735	20240304	-41.63	335	20230919	28.06	735	-41.63	20240304	336	27.68	20240628	735	-41.63	20240304	335	28.06	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
8	20240628	101027	57	100.00	KONEX			N	N	N	N		N	341	-42	5	-10.97	1017	3	0.30	336	341	336	440	326	383	339.00	0.00	0	0	488	435	409	356	330	422	343	15	57	100	220	1	1	14764898	50	-14.83	2.34	12	0.00	-23.00	146.00	735	20240304	-53.61	335	20230919	1.79	735	-53.61	20240304	336	1.49	20240628	735	-53.61	20240304	335	1.79	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
9	20240628	091030	57	100.00	KONEX			N	N	N	N		N	336	-47	5	-12.27	336	1	0.10	336	336	336	440	326	383	336.00	0.00	0	0	488	435	409	356	330	422	343	15	57	100	220	1	1	14764898	50	-14.61	2.30	12	0.00	-23.00	146.00	735	20240304	-54.29	335	20230919	0.30	735	-54.29	20240304	336	0.00	20240628	735	-54.29	20240304	335	0.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
10	20240627	161022	57	100.00	KONEX			N	N	N	N		N	383	-54	5	-12.36	458917	1004	98.53	462	462	383	502	372	437	457.09	0.00	0	0	528	482	431	385	334	457	360	15	65	100	260	1	1	14764898	57	-16.65	2.62	12	0.01	-23.00	146.00	735	20240304	-47.89	335	20230919	14.33	735	-47.89	20240304	357	7.28	20240405	735	-47.89	20240304	335	14.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
11	20240627	151029	57	100.00	KONEX			N	N	N	N		N	383	-54	5	-12.36	458917	1004	98.53	462	462	383	502	372	437	457.09	0.00	0	0	528	482	431	385	334	457	360	15	65	100	260	1	1	14764898	57	-16.65	2.62	12	0.01	-23.00	146.00	735	20240304	-47.89	335	20230919	14.33	735	-47.89	20240304	357	7.28	20240405	735	-47.89	20240304	335	14.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
12	20240627	141027	57	100.00	KONEX			N	N	N	N		N	458	21	2	4.81	457703	1001	98.23	462	462	457	502	372	437	457.25	0.00	0	0	528	482	431	385	334	457	360	15	65	100	260	1	1	14764898	68	-19.91	3.14	12	0.01	-23.00	146.00	735	20240304	-37.69	335	20230919	36.72	735	-37.69	20240304	357	28.29	20240405	735	-37.69	20240304	335	36.72	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
13	20240627	131026	57	100.00	KONEX			N	N	N	N		N	458	21	2	4.81	457703	1001	98.23	462	462	457	502	372	437	457.25	0.00	0	0	528	482	431	385	334	457	360	15	65	100	260	1	1	14764898	68	-19.91	3.14	12	0.01	-23.00	146.00	735	20240304	-37.69	335	20230919	36.72	735	-37.69	20240304	357	28.29	20240405	735	-37.69	20240304	335	36.72	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
14	20240627	121028	57	100.00	KONEX			N	N	N	N		N	458	21	2	4.81	457703	1001	98.23	462	462	457	502	372	437	457.25	0.00	0	0	528	482	431	385	334	457	360	15	65	100	260	1	1	14764898	68	-19.91	3.14	12	0.01	-23.00	146.00	735	20240304	-37.69	335	20230919	36.72	735	-37.69	20240304	357	28.29	20240405	735	-37.69	20240304	335	36.72	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
15	20240627	111028	57	100.00	KONEX			N	N	N	N		N	462	25	2	5.72	462	1	0.10	462	462	462	502	372	437	462.00	0.00	0	0	528	482	431	385	334	457	360	15	65	100	260	1	1	14764898	68	-20.09	3.16	12	0.00	-23.00	146.00	735	20240304	-37.14	335	20230919	37.91	735	-37.14	20240304	357	29.41	20240405	735	-37.14	20240304	335	37.91	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
16	20240627	101027	57	100.00	KONEX			N	N	N	N		N	462	25	2	5.72	462	1	0.10	462	462	462	502	372	437	462.00	0.00	0	0	528	482	431	385	334	457	360	15	65	100	260	1	1	14764898	68	-20.09	3.16	12	0.00	-23.00	146.00	735	20240304	-37.14	335	20230919	37.91	735	-37.14	20240304	357	29.41	20240405	735	-37.14	20240304	335	37.91	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
17	20240627	091027	57	100.00	KONEX			N	N	N	N		N	437	0	3	0.00	0	0	0.00	0	0	0	502	372	437	0.00	0.00	0	0	528	482	431	385	334	457	360	15	65	100	260	1	1	14764898	65	-19.00	2.99	12	0.00	-23.00	146.00	735	20240304	-40.54	335	20230919	30.45	735	-40.54	20240304	357	22.41	20240405	735	-40.54	20240304	335	30.45	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
18	20240626	161023	57	100.00	KONEX			N	N	N	N		N	437	-6	5	-1.35	454650	1019	414.23	477	477	380	509	377	443	446.17	0.00	0	0	529	486	433	390	337	459	363	15	66	100	260	1	1	14764898	65	-19.00	2.99	12	0.01	-23.00	146.00	735	20240304	-40.54	335	20230919	30.45	735	-40.54	20240304	357	22.41	20240405	735	-40.54	20240304	335	30.45	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
19	20240626	151027	57	100.00	KONEX			N	N	N	N		N	437	-6	5	-1.35	453831	1017	413.41	477	477	380	509	377	443	446.24	0.00	0	0	529	486	433	390	337	459	363	15	66	100	260	1	1	14764898	65	-19.00	2.99	12	0.01	-23.00	146.00	735	20240304	-40.54	335	20230919	30.45	735	-40.54	20240304	357	22.41	20240405	735	-40.54	20240304	335	30.45	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
20	20240626	141024	57	100.00	KONEX			N	N	N	N		N	381	-62	5	-14.00	453394	1016	413.01	477	477	380	509	377	443	446.25	0.00	0	0	529	486	433	390	337	459	363	15	66	100	260	1	1	14764898	56	-16.57	2.61	12	0.01	-23.00	146.00	735	20240304	-48.16	335	20230919	13.73	735	-48.16	20240304	357	6.72	20240405	735	-48.16	20240304	335	13.73	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
21	20240626	131026	57	100.00	KONEX			N	N	N	N		N	437	-6	5	-1.35	322241	700	284.55	477	477	402	509	377	443	460.34	0.00	0	0	529	486	433	390	337	459	363	15	66	100	260	1	1	14764898	65	-19.00	2.99	12	0.00	-23.00	146.00	735	20240304	-40.54	335	20230919	30.45	735	-40.54	20240304	357	22.41	20240405	735	-40.54	20240304	335	30.45	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
22	20240626	121024	57	100.00	KONEX			N	N	N	N		N	438	-5	5	-1.13	256536	541	219.92	477	477	402	509	377	443	474.19	0.00	0	0	529	486	433	390	337	459	363	15	66	100	260	1	1	14764898	65	-19.04	3.00	12	0.00	-23.00	146.00	735	20240304	-40.41	335	20230919	30.75	735	-40.41	20240304	357	22.69	20240405	735	-40.41	20240304	335	30.75	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
23	20240626	111025	57	100.00	KONEX			N	N	N	N		N	459	16	2	3.61	242520	509	206.91	477	477	402	509	377	443	476.46	0.00	0	0	529	486	433	390	337	459	363	15	66	100	260	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	357	28.57	20240405	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
24	20240626	101023	57	100.00	KONEX			N	N	N	N		N	459	16	2	3.61	242520	509	206.91	477	477	402	509	377	443	476.46	0.00	0	0	529	486	433	390	337	459	363	15	66	100	260	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	357	28.57	20240405	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
25	20240626	091026	57	100.00	KONEX			N	N	N	N		N	402	-41	5	-9.26	240721	505	205.28	477	477	402	509	377	443	476.68	0.00	0	0	529	486	433	390	337	459	363	15	66	100	260	1	1	14764898	59	-17.48	2.75	12	0.00	-23.00	146.00	735	20240304	-45.31	335	20230919	20.00	735	-45.31	20240304	357	12.61	20240405	735	-45.31	20240304	335	20.00	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
26	20240625	161022	57	100.00	KONEX			N	N	N	N		N	443	3	2	0.68	99890	246	63.08	476	476	380	506	374	440	406.06	0.00	0	0	505	472	426	393	347	449	370	15	66	100	260	1	1	14764898	65	-19.26	3.03	12	0.00	-23.00	146.00	735	20240304	-39.73	335	20230919	32.24	735	-39.73	20240304	357	24.09	20240405	735	-39.73	20240304	335	32.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
27	20240625	151020	57	100.00	KONEX			N	N	N	N		N	449	9	2	2.05	99447	245	62.82	476	476	380	506	374	440	405.91	0.00	0	0	505	472	426	393	347	449	370	15	66	100	260	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	357	25.77	20240405	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
28	20240625	141023	57	100.00	KONEX			N	N	N	N		N	449	9	2	2.05	98149	242	62.05	476	476	380	506	374	440	405.57	0.00	0	0	505	472	426	393	347	449	370	15	66	100	260	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	357	25.77	20240405	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
29	20240625	131024	57	100.00	KONEX			N	N	N	N		N	462	22	2	5.00	72724	181	46.41	476	476	380	506	374	440	401.79	0.00	0	0	505	472	426	393	347	449	370	15	66	100	260	1	1	14764898	68	-20.09	3.16	12	0.00	-23.00	146.00	735	20240304	-37.14	335	20230919	37.91	735	-37.14	20240304	357	29.41	20240405	735	-37.14	20240304	335	37.91	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
30	20240625	121026	57	100.00	KONEX			N	N	N	N		N	462	22	2	5.00	72724	181	46.41	476	476	380	506	374	440	401.79	0.00	0	0	505	472	426	393	347	449	370	15	66	100	260	1	1	14764898	68	-20.09	3.16	12	0.00	-23.00	146.00	735	20240304	-37.14	335	20230919	37.91	735	-37.14	20240304	357	29.41	20240405	735	-37.14	20240304	335	37.91	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
31	20240625	111024	57	100.00	KONEX			N	N	N	N		N	472	32	2	7.27	2655	6	1.54	476	476	380	506	374	440	442.50	0.00	0	0	505	472	426	393	347	449	370	15	66	100	260	1	1	14764898	70	-20.52	3.23	12	0.00	-23.00	146.00	735	20240304	-35.78	335	20230919	40.90	735	-35.78	20240304	357	32.21	20240405	735	-35.78	20240304	335	40.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
32	20240625	101022	57	100.00	KONEX			N	N	N	N		N	472	32	2	7.27	2655	6	1.54	476	476	380	506	374	440	442.50	0.00	0	0	505	472	426	393	347	449	370	15	66	100	260	1	1	14764898	70	-20.52	3.23	12	0.00	-23.00	146.00	735	20240304	-35.78	335	20230919	40.90	735	-35.78	20240304	357	32.21	20240405	735	-35.78	20240304	335	40.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
33	20240625	091023	57	100.00	KONEX			N	N	N	N		N	475	35	2	7.95	1331	3	0.77	476	476	380	506	374	440	443.67	0.00	0	0	505	472	426	393	347	449	370	15	66	100	260	1	1	14764898	70	-20.65	3.25	12	0.00	-23.00	146.00	735	20240304	-35.37	335	20230919	41.79	735	-35.37	20240304	357	33.05	20240405	735	-35.37	20240304	335	41.79	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
34	20240624	161023	57	100.00	KONEX			N	N	N	N		N	440	-4	5	-0.90	164131	390	225.43	459	459	380	510	378	444	420.85	0.00	0	0	496	470	433	407	370	451	388	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	357	23.25	20240405	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
35	20240624	151019	57	100.00	KONEX			N	N	N	N		N	381	-63	5	-14.19	161051	383	221.39	459	459	380	510	378	444	420.50	0.00	0	0	496	470	433	407	370	451	388	15	66	100	260	1	1	14764898	56	-16.57	2.61	12	0.00	-23.00	146.00	735	20240304	-48.16	335	20230919	13.73	735	-48.16	20240304	357	6.72	20240405	735	-48.16	20240304	335	13.73	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
36	20240624	141020	57	100.00	KONEX			N	N	N	N		N	440	-4	5	-0.90	157650	375	216.76	459	459	399	510	378	444	420.40	0.00	0	0	496	470	433	407	370	451	388	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	357	23.25	20240405	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
37	20240624	131018	57	100.00	KONEX			N	N	N	N		N	442	-2	5	-0.45	66347	148	85.55	459	459	442	510	378	444	448.29	0.00	0	0	496	470	433	407	370	451	388	15	66	100	260	1	1	14764898	65	-19.22	3.03	12	0.00	-23.00	146.00	735	20240304	-39.86	335	20230919	31.94	735	-39.86	20240304	357	23.81	20240405	735	-39.86	20240304	335	31.94	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
38	20240624	121020	57	100.00	KONEX			N	N	N	N		N	442	-2	5	-0.45	66347	148	85.55	459	459	442	510	378	444	448.29	0.00	0	0	496	470	433	407	370	451	388	15	66	100	260	1	1	14764898	65	-19.22	3.03	12	0.00	-23.00	146.00	735	20240304	-39.86	335	20230919	31.94	735	-39.86	20240304	357	23.81	20240405	735	-39.86	20240304	335	31.94	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
39	20240624	111022	57	100.00	KONEX			N	N	N	N		N	443	-1	5	-0.23	65905	147	84.97	459	459	443	510	378	444	448.33	0.00	0	0	496	470	433	407	370	451	388	15	66	100	260	1	1	14764898	65	-19.26	3.03	12	0.00	-23.00	146.00	735	20240304	-39.73	335	20230919	32.24	735	-39.73	20240304	357	24.09	20240405	735	-39.73	20240304	335	32.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
40	20240624	101020	57	100.00	KONEX			N	N	N	N		N	443	-1	5	-0.23	65905	147	84.97	459	459	443	510	378	444	448.33	0.00	0	0	496	470	433	407	370	451	388	15	66	100	260	1	1	14764898	65	-19.26	3.03	12	0.00	-23.00	146.00	735	20240304	-39.73	335	20230919	32.24	735	-39.73	20240304	357	24.09	20240405	735	-39.73	20240304	335	32.24	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
41	20240624	091020	57	100.00	KONEX			N	N	N	N		N	444	0	3	0.00	0	0	0.00	0	0	0	510	378	444	0.00	0.00	0	0	496	470	433	407	370	451	388	15	66	100	260	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	357	24.37	20240405	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
42	20240621	160946	57	100.00	KONEX			N	N	N	N		N	444	-15	5	-3.27	75275	173	293.22	459	459	396	527	391	459	435.12	0.00	0	0	507	482	441	416	375	495	429	15	68	100	270	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	357	24.37	20240405	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
43	20240621	150946	57	100.00	KONEX			N	N	N	N		N	444	-15	5	-3.27	75275	173	293.22	459	459	396	527	391	459	435.12	0.00	0	0	507	482	441	416	375	495	429	15	68	100	270	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	357	24.37	20240405	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
44	20240621	140944	57	100.00	KONEX			N	N	N	N		N	450	-9	5	-1.96	22481	54	91.53	459	459	396	527	391	459	416.31	0.00	0	0	507	482	441	416	375	495	429	15	68	100	270	1	1	14764898	66	-19.57	3.08	12	0.00	-23.00	146.00	735	20240304	-38.78	335	20230919	34.33	735	-38.78	20240304	357	26.05	20240405	735	-38.78	20240304	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
45	20240621	130947	57	100.00	KONEX			N	N	N	N		N	450	-9	5	-1.96	22481	54	91.53	459	459	396	527	391	459	416.31	0.00	0	0	507	482	441	416	375	495	429	15	68	100	270	1	1	14764898	66	-19.57	3.08	12	0.00	-23.00	146.00	735	20240304	-38.78	335	20230919	34.33	735	-38.78	20240304	357	26.05	20240405	735	-38.78	20240304	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
46	20240621	120949	57	100.00	KONEX			N	N	N	N		N	450	-9	5	-1.96	22481	54	91.53	459	459	396	527	391	459	416.31	0.00	0	0	507	482	441	416	375	495	429	15	68	100	270	1	1	14764898	66	-19.57	3.08	12	0.00	-23.00	146.00	735	20240304	-38.78	335	20230919	34.33	735	-38.78	20240304	357	26.05	20240405	735	-38.78	20240304	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
47	20240621	110946	57	100.00	KONEX			N	N	N	N		N	450	-9	5	-1.96	22031	53	89.83	459	459	396	527	391	459	415.68	0.00	0	0	507	482	441	416	375	495	429	15	68	100	270	1	1	14764898	66	-19.57	3.08	12	0.00	-23.00	146.00	735	20240304	-38.78	335	20230919	34.33	735	-38.78	20240304	357	26.05	20240405	735	-38.78	20240304	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
48	20240621	100943	57	100.00	KONEX			N	N	N	N		N	456	-3	5	-0.65	20283	49	83.05	459	459	410	527	391	459	413.94	0.00	0	0	507	482	441	416	375	495	429	15	68	100	270	1	1	14764898	67	-19.83	3.12	12	0.00	-23.00	146.00	735	20240304	-37.96	335	20230919	36.12	735	-37.96	20240304	357	27.73	20240405	735	-37.96	20240304	335	36.12	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
49	20240621	090950	57	100.00	KONEX			N	N	N	N		N	459	0	3	0.00	1787	4	6.78	459	459	410	527	391	459	446.75	0.00	0	0	507	482	441	416	375	495	429	15	68	100	270	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	357	28.57	20240405	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
50	20240620	160941	57	100.00	KONEX			N	N	N	N		N	459	7	2	1.55	23876	59	368.75	403	466	400	519	385	452	404.68	0.00	0	0	502	476	441	415	380	459	398	15	67	100	270	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	357	28.57	20240405	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
51	20240620	150943	57	100.00	KONEX			N	N	N	N		N	459	7	2	1.55	23876	59	368.75	403	466	400	519	385	452	404.68	0.00	0	0	502	476	441	415	380	459	398	15	67	100	270	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	357	28.57	20240405	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
52	20240620	140944	57	100.00	KONEX			N	N	N	N		N	459	7	2	1.55	23876	59	368.75	403	466	400	519	385	452	404.68	0.00	0	0	502	476	441	415	380	459	398	15	67	100	270	1	1	14764898	68	-19.96	3.14	12	0.00	-23.00	146.00	735	20240304	-37.55	335	20230919	37.01	735	-37.55	20240304	357	28.57	20240405	735	-37.55	20240304	335	37.01	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
53	20240620	130943	57	100.00	KONEX			N	N	N	N		N	466	14	2	3.10	23016	57	356.25	403	466	400	519	385	452	403.79	0.00	0	0	502	476	441	415	380	459	398	15	67	100	270	1	1	14764898	69	-20.26	3.19	12	0.00	-23.00	146.00	735	20240304	-36.60	335	20230919	39.10	735	-36.60	20240304	357	30.53	20240405	735	-36.60	20240304	335	39.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
54	20240620	120941	57	100.00	KONEX			N	N	N	N		N	466	14	2	3.10	23016	57	356.25	403	466	400	519	385	452	403.79	0.00	0	0	502	476	441	415	380	459	398	15	67	100	270	1	1	14764898	69	-20.26	3.19	12	0.00	-23.00	146.00	735	20240304	-36.60	335	20230919	39.10	735	-36.60	20240304	357	30.53	20240405	735	-36.60	20240304	335	39.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
55	20240620	110943	57	100.00	KONEX			N	N	N	N		N	466	14	2	3.10	23016	57	356.25	403	466	400	519	385	452	403.79	0.00	0	0	502	476	441	415	380	459	398	15	67	100	270	1	1	14764898	69	-20.26	3.19	12	0.00	-23.00	146.00	735	20240304	-36.60	335	20230919	39.10	735	-36.60	20240304	357	30.53	20240405	735	-36.60	20240304	335	39.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
56	20240620	100942	57	100.00	KONEX			N	N	N	N		N	466	14	2	3.10	23016	57	356.25	403	466	400	519	385	452	403.79	0.00	0	0	502	476	441	415	380	459	398	15	67	100	270	1	1	14764898	69	-20.26	3.19	12	0.00	-23.00	146.00	735	20240304	-36.60	335	20230919	39.10	735	-36.60	20240304	357	30.53	20240405	735	-36.60	20240304	335	39.10	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
57	20240620	090947	57	100.00	KONEX			N	N	N	N		N	452	0	3	0.00	0	0	0.00	0	0	0	519	385	452	0.00	0.00	0	0	502	476	441	415	380	459	398	15	67	100	270	1	1	14764898	67	-19.65	3.10	12	0.00	-23.00	146.00	735	20240304	-38.50	335	20230919	34.93	735	-38.50	20240304	357	26.61	20240405	735	-38.50	20240304	335	34.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
58	20240619	160938	57	100.00	KONEX			N	N	N	N		N	452	-16	5	-3.42	7124	16	1600.00	467	467	406	538	398	468	445.25	0.00	0	0	468	468	468	468	468	468	468	15	70	100	280	1	1	14764898	67	-19.65	3.10	12	0.00	-23.00	146.00	735	20240304	-38.50	335	20230919	34.93	735	-38.50	20240304	357	26.61	20240405	735	-38.50	20240304	335	34.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
59	20240619	150938	57	100.00	KONEX			N	N	N	N		N	452	-16	5	-3.42	7124	16	1600.00	467	467	406	538	398	468	445.25	0.00	0	0	468	468	468	468	468	468	468	15	70	100	280	1	1	14764898	67	-19.65	3.10	12	0.00	-23.00	146.00	735	20240304	-38.50	335	20230919	34.93	735	-38.50	20240304	357	26.61	20240405	735	-38.50	20240304	335	34.93	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
60	20240619	140946	57	100.00	KONEX			N	N	N	N		N	455	-13	5	-2.78	3542	8	800.00	467	467	406	538	398	468	442.75	0.00	0	0	468	468	468	468	468	468	468	15	70	100	280	1	1	14764898	67	-19.78	3.12	12	0.00	-23.00	146.00	735	20240304	-38.10	335	20230919	35.82	735	-38.10	20240304	357	27.45	20240405	735	-38.10	20240304	335	35.82	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
61	20240619	130934	57	100.00	KONEX			N	N	N	N		N	460	-8	5	-1.71	3087	7	700.00	467	467	406	538	398	468	441.00	0.00	0	0	468	468	468	468	468	468	468	15	70	100	280	1	1	14764898	68	-20.00	3.15	12	0.00	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	357	28.85	20240405	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
62	20240619	120936	57	100.00	KONEX			N	N	N	N		N	460	-8	5	-1.71	3087	7	700.00	467	467	406	538	398	468	441.00	0.00	0	0	468	468	468	468	468	468	468	15	70	100	280	1	1	14764898	68	-20.00	3.15	12	0.00	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	357	28.85	20240405	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
63	20240619	110939	57	100.00	KONEX			N	N	N	N		N	463	-5	5	-1.07	2209	5	500.00	467	467	406	538	398	468	441.80	0.00	0	0	468	468	468	468	468	468	468	15	70	100	280	1	1	14764898	68	-20.13	3.17	12	0.00	-23.00	146.00	735	20240304	-37.01	335	20230919	38.21	735	-37.01	20240304	357	29.69	20240405	735	-37.01	20240304	335	38.21	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
64	20240619	100942	57	100.00	KONEX			N	N	N	N		N	463	-5	5	-1.07	2209	5	500.00	467	467	406	538	398	468	441.80	0.00	0	0	468	468	468	468	468	468	468	15	70	100	280	1	1	14764898	68	-20.13	3.17	12	0.00	-23.00	146.00	735	20240304	-37.01	335	20230919	38.21	735	-37.01	20240304	357	29.69	20240405	735	-37.01	20240304	335	38.21	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
65	20240619	090946	57	100.00	KONEX			N	N	N	N		N	406	-62	5	-13.25	1746	4	400.00	467	467	406	538	398	468	436.50	0.00	0	0	468	468	468	468	468	468	468	15	70	100	280	1	1	14764898	60	-17.65	2.78	12	0.00	-23.00	146.00	735	20240304	-44.76	335	20230919	21.19	735	-44.76	20240304	357	13.73	20240405	735	-44.76	20240304	335	21.19	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
66	20240618	160934	57	100.00	KONEX			N	N	N	N		N	468	10	2	2.18	468	1	5.56	468	468	468	526	390	458	468.00	0.00	0	0	522	490	447	415	372	468	393	15	68	100	270	1	1	14764898	69	-20.35	3.21	12	0.00	-23.00	146.00	735	20240304	-36.33	335	20230919	39.70	735	-36.33	20240304	357	31.09	20240405	735	-36.33	20240304	335	39.70	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
67	20240618	150933	57	100.00	KONEX			N	N	N	N		N	468	10	2	2.18	468	1	5.56	468	468	468	526	390	458	468.00	0.00	0	0	522	490	447	415	372	468	393	15	68	100	270	1	1	14764898	69	-20.35	3.21	12	0.00	-23.00	146.00	735	20240304	-36.33	335	20230919	39.70	735	-36.33	20240304	357	31.09	20240405	735	-36.33	20240304	335	39.70	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
68	20240618	140936	57	100.00	KONEX			N	N	N	N		N	468	10	2	2.18	468	1	5.56	468	468	468	526	390	458	468.00	0.00	0	0	522	490	447	415	372	468	393	15	68	100	270	1	1	14764898	69	-20.35	3.21	12	0.00	-23.00	146.00	735	20240304	-36.33	335	20230919	39.70	735	-36.33	20240304	357	31.09	20240405	735	-36.33	20240304	335	39.70	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
69	20240618	130938	57	100.00	KONEX			N	N	N	N		N	468	10	2	2.18	468	1	5.56	468	468	468	526	390	458	468.00	0.00	0	0	522	490	447	415	372	468	393	15	68	100	270	1	1	14764898	69	-20.35	3.21	12	0.00	-23.00	146.00	735	20240304	-36.33	335	20230919	39.70	735	-36.33	20240304	357	31.09	20240405	735	-36.33	20240304	335	39.70	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
70	20240618	120935	57	100.00	KONEX			N	N	N	N		N	468	10	2	2.18	468	1	5.56	468	468	468	526	390	458	468.00	0.00	0	0	522	490	447	415	372	468	393	15	68	100	270	1	1	14764898	69	-20.35	3.21	12	0.00	-23.00	146.00	735	20240304	-36.33	335	20230919	39.70	735	-36.33	20240304	357	31.09	20240405	735	-36.33	20240304	335	39.70	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
71	20240618	110934	57	100.00	KONEX			N	N	N	N		N	468	10	2	2.18	468	1	5.56	468	468	468	526	390	458	468.00	0.00	0	0	522	490	447	415	372	468	393	15	68	100	270	1	1	14764898	69	-20.35	3.21	12	0.00	-23.00	146.00	735	20240304	-36.33	335	20230919	39.70	735	-36.33	20240304	357	31.09	20240405	735	-36.33	20240304	335	39.70	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
72	20240618	100933	57	100.00	KONEX			N	N	N	N		N	468	10	2	2.18	468	1	5.56	468	468	468	526	390	458	468.00	0.00	0	0	522	490	447	415	372	468	393	15	68	100	270	1	1	14764898	69	-20.35	3.21	12	0.00	-23.00	146.00	735	20240304	-36.33	335	20230919	39.70	735	-36.33	20240304	357	31.09	20240405	735	-36.33	20240304	335	39.70	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
73	20240618	090942	57	100.00	KONEX			N	N	N	N		N	468	10	2	2.18	468	1	5.56	468	468	468	526	390	458	468.00	0.00	0	0	522	490	447	415	372	468	393	15	68	100	270	1	1	14764898	69	-20.35	3.21	12	0.00	-23.00	146.00	735	20240304	-36.33	335	20230919	39.70	735	-36.33	20240304	357	31.09	20240405	735	-36.33	20240304	335	39.70	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
74	20240617	160927	57	100.00	KONEX			N	N	N	N		N	458	1	2	0.22	8269	18	10.98	479	479	404	525	389	457	459.39	0.00	0	0	477	466	453	442	429	472	448	15	68	100	270	1	1	14764898	68	-19.91	3.14	12	0.00	-23.00	146.00	735	20240304	-37.69	335	20230919	36.72	735	-37.69	20240304	357	28.29	20240405	735	-37.69	20240304	335	36.72	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
75	20240617	150933	57	100.00	KONEX			N	N	N	N		N	465	8	2	1.75	3689	8	4.88	479	479	404	525	389	457	461.12	0.00	0	0	477	466	453	442	429	472	448	15	68	100	270	1	1	14764898	69	-20.22	3.18	12	0.00	-23.00	146.00	735	20240304	-36.73	335	20230919	38.81	735	-36.73	20240304	357	30.25	20240405	735	-36.73	20240304	335	38.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
76	20240617	140925	57	100.00	KONEX			N	N	N	N		N	469	12	2	2.63	2355	5	3.05	479	479	469	525	389	457	471.00	0.00	0	0	477	466	453	442	429	472	448	15	68	100	270	1	1	14764898	69	-20.39	3.21	12	0.00	-23.00	146.00	735	20240304	-36.19	335	20230919	40.00	735	-36.19	20240304	357	31.37	20240405	735	-36.19	20240304	335	40.00	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
77	20240617	130924	57	100.00	KONEX			N	N	N	N		N	469	12	2	2.63	2355	5	3.05	479	479	469	525	389	457	471.00	0.00	0	0	477	466	453	442	429	472	448	15	68	100	270	1	1	14764898	69	-20.39	3.21	12	0.00	-23.00	146.00	735	20240304	-36.19	335	20230919	40.00	735	-36.19	20240304	357	31.37	20240405	735	-36.19	20240304	335	40.00	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
78	20240617	120925	57	100.00	KONEX			N	N	N	N		N	469	12	2	2.63	948	2	1.22	479	479	469	525	389	457	474.00	0.00	0	0	477	466	453	442	429	472	448	15	68	100	270	1	1	14764898	69	-20.39	3.21	12	0.00	-23.00	146.00	735	20240304	-36.19	335	20230919	40.00	735	-36.19	20240304	357	31.37	20240405	735	-36.19	20240304	335	40.00	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
79	20240617	110917	57	100.00	KONEX			N	N	N	N		N	479	22	2	4.81	479	1	0.61	479	479	479	525	389	457	479.00	0.00	0	0	477	466	453	442	429	472	448	15	68	100	270	1	1	14764898	71	-20.83	3.28	12	0.00	-23.00	146.00	735	20240304	-34.83	335	20230919	42.99	735	-34.83	20240304	357	34.17	20240405	735	-34.83	20240304	335	42.99	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
80	20240617	100918	57	100.00	KONEX			N	N	N	N		N	479	22	2	4.81	479	1	0.61	479	479	479	525	389	457	479.00	0.00	0	0	477	466	453	442	429	472	448	15	68	100	270	1	1	14764898	71	-20.83	3.28	12	0.00	-23.00	146.00	735	20240304	-34.83	335	20230919	42.99	735	-34.83	20240304	357	34.17	20240405	735	-34.83	20240304	335	42.99	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
81	20240617	090923	57	100.00	KONEX			N	N	N	N		N	457	0	3	0.00	0	0	0.00	0	0	0	525	389	457	0.00	0.00	0	0	477	466	453	442	429	472	448	15	68	100	270	1	1	14764898	67	-19.87	3.13	12	0.00	-23.00	146.00	735	20240304	-37.82	335	20230919	36.42	735	-37.82	20240304	357	28.01	20240405	735	-37.82	20240304	335	36.42	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
82	20240614	160801	57	100.00	KONEX			N	N	N	N		N	457	13	2	2.93	73135	164	29.29	444	464	440	510	378	444	445.95	0.00	0	0	488	466	433	411	378	449	394	15	66	100	260	1	1	14764898	67	-19.87	3.13	12	0.00	-23.00	146.00	735	20240304	-37.82	335	20230919	36.42	735	-37.82	20240304	357	28.01	20240405	735	-37.82	20240304	335	36.42	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
83	20240614	150804	57	100.00	KONEX			N	N	N	N		N	462	18	2	4.05	49828	113	20.18	444	464	440	510	378	444	440.96	0.00	0	0	488	466	433	411	378	449	394	15	66	100	260	1	1	14764898	68	-20.09	3.16	12	0.00	-23.00	146.00	735	20240304	-37.14	335	20230919	37.91	735	-37.14	20240304	357	29.41	20240405	735	-37.14	20240304	335	37.91	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
84	20240614	140803	57	100.00	KONEX			N	N	N	N		N	440	-4	5	-0.90	49366	112	20.00	444	464	440	510	378	444	440.77	0.00	0	0	488	466	433	411	378	449	394	15	66	100	260	1	1	14764898	65	-19.13	3.01	12	0.00	-23.00	146.00	735	20240304	-40.14	335	20230919	31.34	735	-40.14	20240304	357	23.25	20240405	735	-40.14	20240304	335	31.34	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
85	20240614	130805	57	100.00	KONEX			N	N	N	N		N	462	18	2	4.05	5366	12	2.14	444	464	444	510	378	444	447.17	0.00	0	0	488	466	433	411	378	449	394	15	66	100	260	1	1	14764898	68	-20.09	3.16	12	0.00	-23.00	146.00	735	20240304	-37.14	335	20230919	37.91	735	-37.14	20240304	357	29.41	20240405	735	-37.14	20240304	335	37.91	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
86	20240614	120807	57	100.00	KONEX			N	N	N	N		N	464	20	2	4.50	4904	11	1.96	444	464	444	510	378	444	445.82	0.00	0	0	488	466	433	411	378	449	394	15	66	100	260	1	1	14764898	69	-20.17	3.18	12	0.00	-23.00	146.00	735	20240304	-36.87	335	20230919	38.51	735	-36.87	20240304	357	29.97	20240405	735	-36.87	20240304	335	38.51	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
87	20240614	110908	57	100.00	KONEX			N	N	N	N		N	444	0	3	0.00	4440	10	1.79	444	444	444	510	378	444	444.00	0.00	0	0	488	466	433	411	378	449	394	15	66	100	260	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	357	24.37	20240405	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
88	20240614	100907	57	100.00	KONEX			N	N	N	N		N	444	0	3	0.00	4440	10	1.79	444	444	444	510	378	444	444.00	0.00	0	0	488	466	433	411	378	449	394	15	66	100	260	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	357	24.37	20240405	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
89	20240614	090912	57	100.00	KONEX			N	N	N	N		N	444	0	3	0.00	0	0	0.00	0	0	0	510	378	444	0.00	0.00	0	0	488	466	433	411	378	449	394	15	66	100	260	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	357	24.37	20240405	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
90	20240613	160858	57	100.00	KONEX			N	N	N	N		N	444	-6	5	-1.33	240674	560	5.46	455	455	400	517	383	450	429.77	0.00	0	0	503	476	440	413	377	458	395	15	67	100	270	1	1	14764898	66	-19.30	3.04	12	0.00	-23.00	146.00	735	20240304	-39.59	335	20230919	32.54	735	-39.59	20240304	357	24.37	20240405	735	-39.59	20240304	335	32.54	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
91	20240613	150914	57	100.00	KONEX			N	N	N	N		N	447	-3	5	-0.67	200270	469	4.57	455	455	400	517	383	450	427.01	0.00	0	0	503	476	440	413	377	458	395	15	67	100	270	1	1	14764898	66	-19.43	3.06	12	0.00	-23.00	146.00	735	20240304	-39.18	335	20230919	33.43	735	-39.18	20240304	357	25.21	20240405	735	-39.18	20240304	335	33.43	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
92	20240613	140904	57	100.00	KONEX			N	N	N	N		N	447	-3	5	-0.67	200270	469	4.57	455	455	400	517	383	450	427.01	0.00	0	0	503	476	440	413	377	458	395	15	67	100	270	1	1	14764898	66	-19.43	3.06	12	0.00	-23.00	146.00	735	20240304	-39.18	335	20230919	33.43	735	-39.18	20240304	357	25.21	20240405	735	-39.18	20240304	335	33.43	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
93	20240613	130903	57	100.00	KONEX			N	N	N	N		N	449	-1	5	-0.22	195800	459	4.48	455	455	400	517	383	450	426.58	0.00	0	0	503	476	440	413	377	458	395	15	67	100	270	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	357	25.77	20240405	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
94	20240613	120906	57	100.00	KONEX			N	N	N	N		N	449	-1	5	-0.22	195800	459	4.48	455	455	400	517	383	450	426.58	0.00	0	0	503	476	440	413	377	458	395	15	67	100	270	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	357	25.77	20240405	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
95	20240613	110859	57	100.00	KONEX			N	N	N	N		N	449	-1	5	-0.22	103751	229	2.23	455	455	449	517	383	450	453.06	0.00	0	0	503	476	440	413	377	458	395	15	67	100	270	1	1	14764898	66	-19.52	3.08	12	0.00	-23.00	146.00	735	20240304	-38.91	335	20230919	34.03	735	-38.91	20240304	357	25.77	20240405	735	-38.91	20240304	335	34.03	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
96	20240613	100858	57	100.00	KONEX			N	N	N	N		N	453	3	2	0.67	103302	228	2.22	455	455	453	517	383	450	453.08	0.00	0	0	503	476	440	413	377	458	395	15	67	100	270	1	1	14764898	67	-19.70	3.10	12	0.00	-23.00	146.00	735	20240304	-38.37	335	20230919	35.22	735	-38.37	20240304	357	26.89	20240405	735	-38.37	20240304	335	35.22	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
97	20240613	090907	57	100.00	KONEX			N	N	N	N		N	450	0	3	0.00	0	0	0.00	0	0	0	517	383	450	0.00	0.00	0	0	503	476	440	413	377	458	395	15	67	100	270	1	1	14764898	66	-19.57	3.08	12	0.00	-23.00	146.00	735	20240304	-38.78	335	20230919	34.33	735	-38.78	20240304	357	26.05	20240405	735	-38.78	20240304	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
98	20240612	160851	57	100.00	KONEX			N	N	N	N		N	450	-22	5	-4.66	4167056	10256	32050.00	467	467	404	542	402	472	406.30	0.00	0	0	526	499	453	426	380	512	439	15	70	100	280	1	1	14764898	66	-19.57	3.08	12	0.07	-23.00	146.00	735	20240304	-38.78	335	20230919	34.33	735	-38.78	20240304	357	26.05	20240405	735	-38.78	20240304	335	34.33	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
99	20240612	150902	57	100.00	KONEX			N	N	N	N		N	460	-12	5	-2.54	4122506	10157	31740.62	467	467	404	542	402	472	405.88	0.00	0	0	526	499	453	426	380	512	439	15	70	100	280	1	1	14764898	68	-20.00	3.15	12	0.07	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	357	28.85	20240405	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
100	20240612	140855	57	100.00	KONEX			N	N	N	N		N	460	-12	5	-2.54	4122506	10157	31740.62	467	467	404	542	402	472	405.88	0.00	0	0	526	499	453	426	380	512	439	15	70	100	280	1	1	14764898	68	-20.00	3.15	12	0.07	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	357	28.85	20240405	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
101	20240612	130857	57	100.00	KONEX			N	N	N	N		N	460	-12	5	-2.54	4122506	10157	31740.62	467	467	404	542	402	472	405.88	0.00	0	0	526	499	453	426	380	512	439	15	70	100	280	1	1	14764898	68	-20.00	3.15	12	0.07	-23.00	146.00	735	20240304	-37.41	335	20230919	37.31	735	-37.41	20240304	357	28.85	20240405	735	-37.41	20240304	335	37.31	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
102	20240612	120853	57	100.00	KONEX			N	N	N	N		N	465	-7	5	-1.48	4076506	10057	31428.12	467	467	404	542	402	472	405.34	0.00	0	0	526	499	453	426	380	512	439	15	70	100	280	1	1	14764898	69	-20.22	3.18	12	0.07	-23.00	146.00	735	20240304	-36.73	335	20230919	38.81	735	-36.73	20240304	357	30.25	20240405	735	-36.73	20240304	335	38.81	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
103	20240612	110854	57	100.00	KONEX			N	N	N	N		N	472	0	3	0.00	0	0	0.00	0	0	0	542	402	472	0.00	0.00	0	0	526	499	453	426	380	512	439	15	70	100	280	1	1	14764898	70	-20.52	3.23	12	0.00	-23.00	146.00	735	20240304	-35.78	335	20230919	40.90	735	-35.78	20240304	357	32.21	20240405	735	-35.78	20240304	335	40.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
104	20240612	100856	57	100.00	KONEX			N	N	N	N		N	472	0	3	0.00	0	0	0.00	0	0	0	542	402	472	0.00	0.00	0	0	526	499	453	426	380	512	439	15	70	100	280	1	1	14764898	70	-20.52	3.23	12	0.00	-23.00	146.00	735	20240304	-35.78	335	20230919	40.90	735	-35.78	20240304	357	32.21	20240405	735	-35.78	20240304	335	40.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
105	20240612	090857	57	100.00	KONEX			N	N	N	N		N	472	0	3	0.00	0	0	0.00	0	0	0	542	402	472	0.00	0.00	0	0	526	499	453	426	380	512	439	15	70	100	280	1	1	14764898	70	-20.52	3.23	12	0.00	-23.00	146.00	735	20240304	-35.78	335	20230919	40.90	735	-35.78	20240304	357	32.21	20240405	735	-35.78	20240304	335	40.90	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
106	20240610	160847	57	100.00	KONEX			N	N	N	N		N	468	-1	5	-0.21	4122228	9991	90827.27	410	470	410	539	399	469	412.59	0.00	0	0	495	481	456	442	417	489	450	15	70	100	280	1	1	14764898	69	-20.35	3.21	12	0.07	-23.00	146.00	735	20240304	-36.33	335	20230919	39.70	735	-36.33	20240304	357	31.09	20240405	735	-36.33	20240304	335	39.70	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
107	20240610	150857	57	100.00	KONEX			N	N	N	N		N	468	-1	5	-0.21	4122228	9991	90827.27	410	470	410	539	399	469	412.59	0.00	0	0	495	481	456	442	417	489	450	15	70	100	280	1	1	14764898	69	-20.35	3.21	12	0.07	-23.00	146.00	735	20240304	-36.33	335	20230919	39.70	735	-36.33	20240304	357	31.09	20240405	735	-36.33	20240304	335	39.70	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
108	20240610	140852	57	100.00	KONEX			N	N	N	N		N	415	-54	5	-11.51	4121292	9989	90809.09	410	470	410	539	399	469	412.58	0.00	0	0	495	481	456	442	417	489	450	15	70	100	280	1	1	14764898	61	-18.04	2.84	12	0.07	-23.00	146.00	735	20240304	-43.54	335	20230919	23.88	735	-43.54	20240304	357	16.25	20240405	735	-43.54	20240304	335	23.88	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
109	20240610	130848	57	100.00	KONEX			N	N	N	N		N	470	1	2	0.21	2050470	5001	45463.64	410	470	410	539	399	469	410.01	0.00	0	0	495	481	456	442	417	489	450	15	70	100	280	1	1	14764898	69	-20.43	3.22	12	0.03	-23.00	146.00	735	20240304	-36.05	335	20230919	40.30	735	-36.05	20240304	357	31.65	20240405	735	-36.05	20240304	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
110	20240610	120851	57	100.00	KONEX			N	N	N	N		N	470	1	2	0.21	2050470	5001	45463.64	410	470	410	539	399	469	410.01	0.00	0	0	495	481	456	442	417	489	450	15	70	100	280	1	1	14764898	69	-20.43	3.22	12	0.03	-23.00	146.00	735	20240304	-36.05	335	20230919	40.30	735	-36.05	20240304	357	31.65	20240405	735	-36.05	20240304	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
111	20240610	110852	57	100.00	KONEX			N	N	N	N		N	410	-59	5	-12.58	2050000	5000	45454.54	410	410	410	539	399	469	410.00	0.00	0	0	495	481	456	442	417	489	450	15	70	100	280	1	1	14764898	61	-17.83	2.81	12	0.03	-23.00	146.00	735	20240304	-44.22	335	20230919	22.39	735	-44.22	20240304	357	14.85	20240405	735	-44.22	20240304	335	22.39	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
112	20240610	100850	57	100.00	KONEX			N	N	N	N		N	410	-59	5	-12.58	2050000	5000	45454.54	410	410	410	539	399	469	410.00	0.00	0	0	495	481	456	442	417	489	450	15	70	100	280	1	1	14764898	61	-17.83	2.81	12	0.03	-23.00	146.00	735	20240304	-44.22	335	20230919	22.39	735	-44.22	20240304	357	14.85	20240405	735	-44.22	20240304	335	22.39	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
113	20240610	090855	57	100.00	KONEX			N	N	N	N		N	469	0	3	0.00	0	0	0.00	0	0	0	539	399	469	0.00	0.00	0	0	495	481	456	442	417	489	450	15	70	100	280	1	1	14764898	69	-20.39	3.21	12	0.00	-23.00	146.00	735	20240304	-36.19	335	20230919	40.00	735	-36.19	20240304	357	31.37	20240405	735	-36.19	20240304	335	40.00	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
114	20240607	160919	57	100.00	KONEX			N	N	N	N		N	469	38	2	8.82	5090	11	275.00	465	470	431	495	367	431	462.73	0.00	0	0	497	464	437	404	377	450	390	15	64	100	250	1	1	14764898	69	-20.39	3.21	12	0.00	-23.00	146.00	735	20240304	-36.19	335	20230919	40.00	735	-36.19	20240304	357	31.37	20240405	735	-36.19	20240304	335	40.00	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
115	20240607	150926	57	100.00	KONEX			N	N	N	N		N	470	39	2	9.05	4621	10	250.00	465	470	431	495	367	431	462.10	0.00	0	0	497	464	437	404	377	450	390	15	64	100	250	1	1	14764898	69	-20.43	3.22	12	0.00	-23.00	146.00	735	20240304	-36.05	335	20230919	40.30	735	-36.05	20240304	357	31.65	20240405	735	-36.05	20240304	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
116	20240607	140920	57	100.00	KONEX			N	N	N	N		N	470	39	2	9.05	4621	10	250.00	465	470	431	495	367	431	462.10	0.00	0	0	497	464	437	404	377	450	390	15	64	100	250	1	1	14764898	69	-20.43	3.22	12	0.00	-23.00	146.00	735	20240304	-36.05	335	20230919	40.30	735	-36.05	20240304	357	31.65	20240405	735	-36.05	20240304	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
117	20240607	130915	57	100.00	KONEX			N	N	N	N		N	470	39	2	9.05	4621	10	250.00	465	470	431	495	367	431	462.10	0.00	0	0	497	464	437	404	377	450	390	15	64	100	250	1	1	14764898	69	-20.43	3.22	12	0.00	-23.00	146.00	735	20240304	-36.05	335	20230919	40.30	735	-36.05	20240304	357	31.65	20240405	735	-36.05	20240304	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
118	20240607	120920	57	100.00	KONEX			N	N	N	N		N	470	39	2	9.05	4621	10	250.00	465	470	431	495	367	431	462.10	0.00	0	0	497	464	437	404	377	450	390	15	64	100	250	1	1	14764898	69	-20.43	3.22	12	0.00	-23.00	146.00	735	20240304	-36.05	335	20230919	40.30	735	-36.05	20240304	357	31.65	20240405	735	-36.05	20240304	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
119	20240607	110907	57	100.00	KONEX			N	N	N	N		N	431	0	3	0.00	4151	9	225.00	465	465	431	495	367	431	461.22	0.00	0	0	497	464	437	404	377	450	390	15	64	100	250	1	1	14764898	64	-18.74	2.95	12	0.00	-23.00	146.00	735	20240304	-41.36	335	20230919	28.66	735	-41.36	20240304	357	20.73	20240405	735	-41.36	20240304	335	28.66	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
120	20240607	100920	57	100.00	KONEX			N	N	N	N		N	431	0	3	0.00	0	0	0.00	0	0	0	495	367	431	0.00	0.00	0	0	497	464	437	404	377	450	390	15	64	100	250	1	1	14764898	64	-18.74	2.95	12	0.00	-23.00	146.00	735	20240304	-41.36	335	20230919	28.66	735	-41.36	20240304	357	20.73	20240405	735	-41.36	20240304	335	28.66	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
121	20240607	090918	57	100.00	KONEX			N	N	N	N		N	431	0	3	0.00	0	0	0.00	0	0	0	495	367	431	0.00	0.00	0	0	497	464	437	404	377	450	390	15	64	100	250	1	1	14764898	64	-18.74	2.95	12	0.00	-23.00	146.00	735	20240304	-41.36	335	20230919	28.66	735	-41.36	20240304	357	20.73	20240405	735	-41.36	20240304	335	28.66	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
122	20240605	160917	57	100.00	KONEX			N	N	N	N		N	431	1	2	0.23	1781	4	0.15	470	470	410	494	366	430	445.25	0.00	0	0	496	462	446	412	396	455	405	15	64	100	250	1	1	14764898	64	-18.74	2.95	12	0.00	-23.00	146.00	735	20240304	-41.36	335	20230919	28.66	735	-41.36	20240304	357	20.73	20240405	735	-41.36	20240304	335	28.66	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
123	20240605	150914	57	100.00	KONEX			N	N	N	N		N	431	1	2	0.23	1781	4	0.15	470	470	410	494	366	430	445.25	0.00	0	0	496	462	446	412	396	455	405	15	64	100	250	1	1	14764898	64	-18.74	2.95	12	0.00	-23.00	146.00	735	20240304	-41.36	335	20230919	28.66	735	-41.36	20240304	357	20.73	20240405	735	-41.36	20240304	335	28.66	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
124	20240605	140916	57	100.00	KONEX			N	N	N	N		N	470	40	2	9.30	1350	3	0.11	470	470	410	494	366	430	450.00	0.00	0	0	496	462	446	412	396	455	405	15	64	100	250	1	1	14764898	69	-20.43	3.22	12	0.00	-23.00	146.00	735	20240304	-36.05	335	20230919	40.30	735	-36.05	20240304	357	31.65	20240405	735	-36.05	20240304	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
125	20240605	130915	57	100.00	KONEX			N	N	N	N		N	410	-20	5	-4.65	880	2	0.07	470	470	410	494	366	430	440.00	0.00	0	0	496	462	446	412	396	455	405	15	64	100	250	1	1	14764898	61	-17.83	2.81	12	0.00	-23.00	146.00	735	20240304	-44.22	335	20230919	22.39	735	-44.22	20240304	357	14.85	20240405	735	-44.22	20240304	335	22.39	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
126	20240605	120913	57	100.00	KONEX			N	N	N	N		N	410	-20	5	-4.65	880	2	0.07	470	470	410	494	366	430	440.00	0.00	0	0	496	462	446	412	396	455	405	15	64	100	250	1	1	14764898	61	-17.83	2.81	12	0.00	-23.00	146.00	735	20240304	-44.22	335	20230919	22.39	735	-44.22	20240304	357	14.85	20240405	735	-44.22	20240304	335	22.39	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
127	20240605	110914	57	100.00	KONEX			N	N	N	N		N	410	-20	5	-4.65	880	2	0.07	470	470	410	494	366	430	440.00	0.00	0	0	496	462	446	412	396	455	405	15	64	100	250	1	1	14764898	61	-17.83	2.81	12	0.00	-23.00	146.00	735	20240304	-44.22	335	20230919	22.39	735	-44.22	20240304	357	14.85	20240405	735	-44.22	20240304	335	22.39	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
128	20240605	100912	57	100.00	KONEX			N	N	N	N		N	470	40	2	9.30	470	1	0.04	470	470	470	494	366	430	470.00	0.00	0	0	496	462	446	412	396	455	405	15	64	100	250	1	1	14764898	69	-20.43	3.22	12	0.00	-23.00	146.00	735	20240304	-36.05	335	20230919	40.30	735	-36.05	20240304	357	31.65	20240405	735	-36.05	20240304	335	40.30	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
129	20240605	090910	57	100.00	KONEX			N	N	N	N		N	430	0	3	0.00	0	0	0.00	0	0	0	494	366	430	0.00	0.00	0	0	496	462	446	412	396	455	405	15	64	100	250	1	1	14764898	63	-18.70	2.95	12	0.00	-23.00	146.00	735	20240304	-41.50	335	20230919	28.36	735	-41.50	20240304	357	20.45	20240405	735	-41.50	20240304	335	28.36	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
130	20240604	160904	57	100.00	KONEX			N	N	N	N		N	430	-51	5	-10.60	1164590	2708	0.00	480	480	430	553	409	481	430.06	0.00	0	0	481	481	481	481	481	481	481	15	72	100	280	1	1	14764898	63	-18.70	2.95	12	0.02	-23.00	146.00	735	20240304	-41.50	335	20230919	28.36	735	-41.50	20240304	357	20.45	20240405	735	-41.50	20240304	335	28.36	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
131	20240604	150904	57	100.00	KONEX			N	N	N	N		N	430	-51	5	-10.60	1164590	2708	0.00	480	480	430	553	409	481	430.06	0.00	0	0	481	481	481	481	481	481	481	15	72	100	280	1	1	14764898	63	-18.70	2.95	12	0.02	-23.00	146.00	735	20240304	-41.50	335	20230919	28.36	735	-41.50	20240304	357	20.45	20240405	735	-41.50	20240304	335	28.36	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
132	20240604	140907	57	100.00	KONEX			N	N	N	N		N	480	-1	5	-0.21	480	1	0.00	480	480	480	553	409	481	480.00	0.00	0	0	481	481	481	481	481	481	481	15	72	100	280	1	1	14764898	71	-20.87	3.29	12	0.00	-23.00	146.00	735	20240304	-34.69	335	20230919	43.28	735	-34.69	20240304	357	34.45	20240405	735	-34.69	20240304	335	43.28	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
133	20240604	130904	57	100.00	KONEX			N	N	N	N		N	480	-1	5	-0.21	480	1	0.00	480	480	480	553	409	481	480.00	0.00	0	0	481	481	481	481	481	481	481	15	72	100	280	1	1	14764898	71	-20.87	3.29	12	0.00	-23.00	146.00	735	20240304	-34.69	335	20230919	43.28	735	-34.69	20240304	357	34.45	20240405	735	-34.69	20240304	335	43.28	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
134	20240604	120902	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	481	481	481	481	481	481	481	15	72	100	280	1	1	14764898	71	-20.91	3.29	12	0.00	-23.00	146.00	735	20240304	-34.56	335	20230919	43.58	735	-34.56	20240304	357	34.73	20240405	735	-34.56	20240304	335	43.58	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
135	20240604	110859	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	481	481	481	481	481	481	481	15	72	100	280	1	1	14764898	71	-20.91	3.29	12	0.00	-23.00	146.00	735	20240304	-34.56	335	20230919	43.58	735	-34.56	20240304	357	34.73	20240405	735	-34.56	20240304	335	43.58	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
136	20240604	100902	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	481	481	481	481	481	481	481	15	72	100	280	1	1	14764898	71	-20.91	3.29	12	0.00	-23.00	146.00	735	20240304	-34.56	335	20230919	43.58	735	-34.56	20240304	357	34.73	20240405	735	-34.56	20240304	335	43.58	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
137	20240604	090901	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	481	481	481	481	481	481	481	15	72	100	280	1	1	14764898	71	-20.91	3.29	12	0.00	-23.00	146.00	735	20240304	-34.56	335	20230919	43.58	735	-34.56	20240304	357	34.73	20240405	735	-34.56	20240304	335	43.58	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
138	20240603	160852	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	578	529	505	456	432	517	444	15	72	100	280	1	1	14764898	71	-20.91	3.29	12	0.00	-23.00	146.00	735	20240304	-34.56	335	20230919	43.58	735	-34.56	20240304	357	34.73	20240405	735	-34.56	20240304	335	43.58	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
139	20240603	150853	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	578	529	505	456	432	517	444	15	72	100	280	1	1	14764898	71	-20.91	3.29	12	0.00	-23.00	146.00	735	20240304	-34.56	335	20230919	43.58	735	-34.56	20240304	357	34.73	20240405	735	-34.56	20240304	335	43.58	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
140	20240603	140852	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	578	529	505	456	432	517	444	15	72	100	280	1	1	14764898	71	-20.91	3.29	12	0.00	-23.00	146.00	735	20240304	-34.56	335	20230919	43.58	735	-34.56	20240304	357	34.73	20240405	735	-34.56	20240304	335	43.58	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
141	20240603	130853	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	578	529	505	456	432	517	444	15	72	100	280	1	1	14764898	71	-20.91	3.29	12	0.00	-23.00	146.00	735	20240304	-34.56	335	20230919	43.58	735	-34.56	20240304	357	34.73	20240405	735	-34.56	20240304	335	43.58	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
142	20240603	120852	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	578	529	505	456	432	517	444	15	72	100	280	1	1	14764898	71	-20.91	3.29	12	0.00	-23.00	146.00	735	20240304	-34.56	335	20230919	43.58	735	-34.56	20240304	357	34.73	20240405	735	-34.56	20240304	335	43.58	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
143	20240603	110846	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	578	529	505	456	432	517	444	15	72	100	280	1	1	14764898	71	-20.91	3.29	12	0.00	-23.00	146.00	735	20240304	-34.56	335	20230919	43.58	735	-34.56	20240304	357	34.73	20240405	735	-34.56	20240304	335	43.58	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
144	20240603	100842	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	578	529	505	456	432	517	444	15	72	100	280	1	1	14764898	71	-20.91	3.29	12	0.00	-23.00	146.00	735	20240304	-34.56	335	20230919	43.58	735	-34.56	20240304	357	34.73	20240405	735	-34.56	20240304	335	43.58	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N
145	20240603	090842	57	100.00	KONEX			N	N	N	N		N	481	0	3	0.00	0	0	0.00	0	0	0	553	409	481	0.00	0.00	0	0	578	529	505	456	432	517	444	15	72	100	280	1	1	14764898	71	-20.91	3.29	12	0.00	-23.00	146.00	735	20240304	-34.56	335	20230919	43.58	735	-34.56	20240304	357	34.73	20240405	735	-34.56	20240304	335	43.58	20230919	0.00	N	233990	100	14 억		0	N	N	0	N	00	N